American Axle & Manufacturing (NY: AXL )

7.468 +0.088 (+1.20%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.450 8.450 7.990 7.990 1,595,514 -0.44(-5.22%)
Jun 27, 2008 8.520 9.010 8.420 8.430 3,482,319 -0.17(-1.98%)
Jun 26, 2008 9.530 9.730 8.470 8.600 3,616,090 -1.48(-14.68%)
Jun 25, 2008 9.510 10.76 9.510 10.08 4,550,262 +0.42(+4.35%)
Jun 24, 2008 10.31 10.37 9.490 9.660 4,410,603 -0.78(-7.47%)
Jun 23, 2008 11.05 11.10 10.37 10.44 1,195,229 -0.59(-5.35%)
Jun 20, 2008 11.42 11.46 10.82 11.03 2,612,633 -0.46(-4.00%)
Jun 19, 2008 12.00 12.00 10.87 11.49 4,618,238 -0.30(-2.54%)
Jun 18, 2008 12.89 12.89 11.74 11.79 3,130,001 -1.13(-8.75%)
Jun 17, 2008 13.87 13.94 12.82 12.92 2,228,809 -0.92(-6.65%)
Jun 16, 2008 13.92 14.09 13.45 13.84 1,020,626 -0.16(-1.14%)
Jun 13, 2008 14.23 14.40 13.75 14.00 1,057,579 -0.12(-0.85%)
Jun 12, 2008 13.97 14.26 13.71 14.12 2,635,864 +0.42(+3.07%)
Jun 11, 2008 14.71 14.87 13.64 13.70 2,876,652 -1.05(-7.12%)
Jun 10, 2008 14.75 15.20 14.57 14.75 3,008,776 -0.46(-3.02%)
Jun 09, 2008 15.42 15.81 15.14 15.21 2,580,259 -0.38(-2.44%)
Jun 06, 2008 15.90 16.13 15.53 15.59 2,557,923 -0.47(-2.93%)
Jun 05, 2008 16.31 16.40 15.76 16.06 2,342,320 -0.33(-2.01%)
Jun 04, 2008 16.34 17.09 16.21 16.39 2,811,145 +0.02(+0.12%)
Jun 03, 2008 18.02 18.02 16.16 16.37 5,395,714 -1.54(-8.60%)
Jun 02, 2008 18.45 18.50 17.78 17.91 1,644,339 -0.68(-3.66%)
May 30, 2008 19.62 19.66 18.37 18.59 2,464,668 -0.39(-2.05%)
May 29, 2008 18.78 19.47 18.40 18.98 4,044,763 +1.06(+5.92%)
May 28, 2008 18.66 19.28 17.85 17.92 3,524,665 -1.11(-5.83%)
May 27, 2008 19.43 20.49 18.51 19.03 3,656,212 +0.59(+3.20%)
May 26, 2008 20.00 20.00 18.29 18.44 0 +0.00(+0.00%)
May 23, 2008 20.00 20.00 18.29 18.44 1,625,279 -0.81(-4.21%)
May 22, 2008 19.50 19.80 18.95 19.25 1,432,363 -0.45(-2.28%)
May 21, 2008 19.83 20.44 18.86 19.70 2,502,104 -0.12(-0.61%)
May 20, 2008 21.23 21.23 19.62 19.82 1,923,073 -1.60(-7.47%)
May 19, 2008 23.12 25.00 20.65 21.42 3,214,324 -1.13(-5.01%)
May 16, 2008 22.70 22.75 21.85 22.55 877,532 -0.02(-0.09%)
May 15, 2008 21.64 22.68 21.27 22.57 770,290 +0.89(+4.11%)
May 14, 2008 21.52 21.99 21.44 21.68 740,220 +0.16(+0.74%)
May 13, 2008 21.65 21.80 21.15 21.52 866,081 +0.14(+0.65%)
May 12, 2008 21.69 21.75 21.02 21.38 617,392 -0.13(-0.60%)
May 09, 2008 21.29 21.73 21.10 21.51 370,214 -0.29(-1.33%)
May 08, 2008 21.59 22.06 20.64 21.80 2,073,834 +0.44(+2.06%)
May 07, 2008 21.97 22.40 21.29 21.36 698,642 -0.47(-2.15%)
May 06, 2008 21.36 21.88 20.99 21.83 1,310,709 +0.02(+0.09%)
May 05, 2008 22.37 22.37 21.39 21.81 1,101,752 -0.38(-1.71%)
May 02, 2008 22.98 23.10 22.15 22.19 1,535,713 -0.52(-2.29%)
May 01, 2008 20.14 23.21 20.14 22.71 3,153,000 +2.57(+12.76%)
Apr 30, 2008 21.26 21.45 20.11 20.14 846,346 -1.07(-5.04%)
Apr 29, 2008 20.69 21.55 20.69 21.21 746,397 +0.53(+2.56%)
Apr 28, 2008 20.71 21.09 19.75 20.68 1,653,347 -0.28(-1.34%)
Apr 25, 2008 20.04 21.50 20.04 20.96 1,979,406 -0.87(-3.99%)
Apr 24, 2008 21.52 21.99 21.00 21.83 1,399,297 +0.42(+1.96%)
Apr 23, 2008 21.70 22.03 21.06 21.41 531,987 -0.20(-0.93%)
Apr 22, 2008 22.21 22.39 21.46 21.61 830,504 -0.73(-3.27%)
Apr 21, 2008 22.47 22.75 21.93 22.34 1,096,055 -0.41(-1.80%)
Apr 18, 2008 22.52 23.00 22.39 22.75 957,787 +0.61(+2.76%)
Apr 17, 2008 21.75 22.18 21.09 22.14 702,059 +0.26(+1.19%)
Apr 16, 2008 20.60 21.88 20.58 21.88 635,972 +1.52(+7.47%)
Apr 15, 2008 20.82 20.82 20.16 20.36 1,014,146 -0.51(-2.44%)
Apr 14, 2008 22.79 22.79 20.46 20.87 965,871 -0.34(-1.60%)
Apr 11, 2008 21.90 22.12 21.08 21.21 732,203 -0.96(-4.33%)
Apr 10, 2008 21.13 22.57 21.05 22.17 1,045,650 +1.20(+5.72%)
Apr 09, 2008 22.00 22.20 20.81 20.97 818,370 -0.93(-4.25%)
Apr 08, 2008 20.54 22.21 20.43 21.90 1,191,050 +1.14(+5.49%)
Apr 07, 2008 21.25 21.45 20.68 20.76 527,900 -0.44(-2.08%)
Apr 04, 2008 20.35 21.52 20.17 21.20 989,844 +0.71(+3.47%)
Apr 03, 2008 20.50 20.56 19.97 20.49 795,900 -0.23(-1.11%)
Apr 02, 2008 20.55 21.07 20.26 20.72 1,248,276 +0.35(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.